Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 156.60 | 162.16 | 155.00 | 161.76 | 51.103 | 4,110 |
| 2022-06-23 | 159.00 | 161.76 | 150.15 | 154.24 | 48.727 | 12,648 |
| 2022-06-22 | 165.27 | 165.53 | 160.82 | 162.66 | 51.387 | 50,070 |
| 2022-06-21 | 177.01 | 178.29 | 174.37 | 176.63 | 55.801 | 6,036 |
| 2022-06-20 | 174.00 | 174.00 | 159.40 | 171.68 | 54.237 | 2,010 |
| 2022-06-17 | 184.10 | 184.10 | 172.04 | 174.23 | 55.043 | 1,254 |
| 2022-06-15 | 191.14 | 192.46 | 184.00 | 184.00 | 58.129 | 3,093 |
| 2022-06-14 | 191.79 | 192.99 | 187.60 | 192.99 | 60.969 | 34,041 |
| 2022-06-13 | 194.71 | 196.02 | 186.41 | 190.19 | 60.085 | 3,693 |
| 2022-06-10 | 197.13 | 201.60 | 196.54 | 199.92 | 63.159 | 10,431 |
| 2022-06-09 | 205.59 | 206.40 | 199.52 | 199.52 | 63.032 | 1,920 |
| 2022-06-08 | 209.62 | 209.67 | 206.09 | 206.64 | 65.282 | 1,476 |
| 2022-06-07 | 205.00 | 214.00 | 205.00 | 211.67 | 66.871 | 9,615 |
| 2022-06-06 | 197.87 | 205.59 | 197.87 | 205.00 | 64.763 | 2,868 |
| 2022-06-03 | 198.64 | 200.39 | 196.40 | 198.20 | 62.615 | 8,733 |
| 2022-06-02 | 195.01 | 202.29 | 195.01 | 199.01 | 62.871 | 26,250 |
| 2022-06-01 | 188.22 | 192.28 | 185.72 | 191.00 | 60.341 | 216,702 |
| 2022-05-31 | 185.74 | 187.31 | 184.36 | 186.20 | 58.824 | 9,903 |
| 2022-05-30 | 189.95 | 189.95 | 189.95 | 189.95 | 60.009 | 6 |
| 2022-05-27 | 186.90 | 187.75 | 184.00 | 187.75 | 59.314 | 1,776 |
| 2022-05-26 | 183.60 | 184.71 | 182.80 | 182.80 | 57.750 | 72 |
| 2022-05-25 | 181.00 | 182.20 | 180.94 | 182.00 | 57.497 | 375 |
| 2022-05-24 | 180.50 | 181.63 | 178.31 | 179.60 | 56.739 | 348 |
| 2022-05-23 | 180.52 | 184.72 | 180.52 | 183.68 | 58.028 | 1,749 |
| 2022-05-20 | 182.97 | 182.97 | 173.68 | 176.93 | 55.896 | 3,861 |
| 2022-05-19 | 180.98 | 182.47 | 179.97 | 179.97 | 56.856 | 162 |
| 2022-05-18 | 185.31 | 185.89 | 175.02 | 175.45 | 55.428 | 45,045 |
| 2022-05-17 | 185.00 | 185.60 | 183.59 | 185.60 | 58.635 | 1,665 |
| 2022-05-16 | 177.99 | 177.99 | 177.99 | 177.99 | 56.231 | 0 |
| 2022-05-13 | 180.13 | 180.44 | 176.32 | 177.99 | 56.231 | 1,986 |
| 2022-05-12 | 177.99 | 180.99 | 172.00 | 175.86 | 55.558 | 67,965 |
| 2022-05-11 | 191.33 | 191.33 | 185.51 | 185.51 | 58.606 | 4,365 |
| 2022-05-10 | 186.96 | 187.00 | 180.93 | 185.46 | 58.590 | 2,082 |
| 2022-05-09 | 185.00 | 188.87 | 183.53 | 183.53 | 57.981 | 6,030 |
| 2022-05-06 | 193.86 | 194.67 | 191.59 | 191.80 | 60.593 | 4,881 |
| 2022-05-05 | 199.01 | 200.07 | 196.27 | 196.40 | 62.047 | 34,806 |
| 2022-05-04 | 198.00 | 202.19 | 196.61 | 201.80 | 63.753 | 465 |
| 2022-05-03 | 201.20 | 201.20 | 198.59 | 200.02 | 63.190 | 264 |
| 2022-05-02 | 195.02 | 202.72 | 195.02 | 202.31 | 63.914 | 21,183 |
| 2022-04-29 | 207.90 | 211.92 | 199.90 | 199.90 | 63.152 | 10,407 |
| 2022-04-28 | 206.99 | 208.50 | 204.33 | 208.00 | 65.711 | 13,257 |
| 2022-04-27 | 208.00 | 212.00 | 206.59 | 206.99 | 65.392 | 33,846 |
| 2022-04-26 | 201.42 | 201.42 | 201.42 | 201.42 | 63.633 | 3 |
| 2022-04-25 | 197.00 | 204.47 | 194.01 | 203.87 | 64.407 | 216 |
| 2022-04-22 | 206.20 | 206.38 | 197.50 | 201.00 | 63.500 | 25,800 |
| 2022-04-20 | 230.00 | 231.59 | 227.78 | 231.11 | 73.012 | 3,000 |
| 2022-04-19 | 234.79 | 236.51 | 234.72 | 235.00 | 74.241 | 5,130 |
| 2022-04-18 | 236.21 | 236.45 | 235.30 | 236.00 | 74.557 | 300 |
| 2022-04-14 | 234.83 | 236.66 | 232.71 | 232.71 | 73.518 | 345 |
| 2022-04-13 | 225.01 | 230.55 | 225.01 | 230.55 | 72.835 | 156 |
| 2022-04-12 | 228.36 | 228.36 | 223.74 | 223.74 | 70.446 | 942 |
| 2022-04-11 | 230.04 | 230.04 | 224.03 | 224.50 | 70.525 | 120 |
| 2022-04-08 | 232.19 | 234.16 | 230.07 | 230.07 | 72.275 | 3,258 |
| 2022-04-07 | 227.35 | 227.35 | 227.35 | 227.35 | 71.420 | 0 |
| 2022-04-06 | 227.79 | 227.79 | 224.95 | 227.35 | 71.420 | 3,666 |
| 2022-04-05 | 233.45 | 234.00 | 227.67 | 227.70 | 71.530 | 1,911 |
| 2022-04-04 | 235.60 | 237.42 | 234.01 | 234.23 | 73.582 | 4,065 |
| 2022-04-01 | 234.00 | 243.28 | 233.04 | 235.60 | 74.012 | 1,974 |
| 2022-03-31 | 239.04 | 241.80 | 238.11 | 239.53 | 75.247 | 315 |
| 2022-03-30 | 240.38 | 242.64 | 240.25 | 241.94 | 76.004 | 1,815 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.1729 USD |
| 2026-04-13 | 0.1677 USD |
| 2026-01-13 | 0.1767 USD |
| 2025-10-13 | 0.1774 USD |
| 2025-07-11 | 0.1864 USD |
| 2025-04-11 | 0.1907 USD |
| 2025-01-13 | 0.1959 USD |
| 2024-10-11 | 0.1958 USD |
| 2024-07-11 | 0.3803 USD |
| 2024-04-11 | 0.1731 USD |
| 2024-01-10 | 0.1673 USD |
| 2023-10-10 | 0.1654 USD |
| 2023-07-12 | 0.0813 USD |
| 2023-04-12 | 0.0851 USD |
| 2023-01-12 | 0.2602 USD |
| 2023-01-11 | 0.1688 USD |
| 2022-10-13 | 0.7702 USD |
| 2022-10-11 | 0.5210 USD |
| 2022-07-14 | 0.7849 USD |
| 2022-07-13 | 0.5309 USD |
| 2022-04-13 | 0.7524 USD |
| 2022-04-12 | 0.5090 USD |
| 2022-01-13 | 0.3971 USD |
| 2022-01-12 | 0.2686 USD |
| 2021-10-14 | 0.4250 USD |
| 2021-10-13 | 0.2875 USD |
| 2021-07-14 | 0.3935 USD |
| 2021-07-13 | 0.2661 USD |
| 2021-04-14 | 0.4088 USD |
| 2021-04-13 | 0.2765 USD |
| 2020-01-14 | 0.2124 USD |
| 2020-01-13 | 0.1407 USD |
| 2019-10-14 | 0.1989 USD |
| 2019-10-11 | 0.1318 USD |
| 2019-07-12 | 0.1915 USD |
| 2019-04-11 | 0.1979 USD |
| 2019-01-11 | 0.1826 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.